KissMeData/200780/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,203100,301371760,6560,6560,6560,6560,285
20231113,203000,301371760,6560,6560,6560,6560,0
20231113,202900,301371760,6560,6560,6560,6560,0
20231113,202800,301371760,6560,6560,6560,6560,0
20231113,202700,301371760,6560,6560,6560,6560,0
20231113,202600,301371760,6560,6560,6560,6560,0
20231113,202500,301371760,6560,6560,6560,6560,0
20231113,202400,301371760,6560,6560,6560,6560,0
20231113,202300,301371760,6560,6560,6560,6560,0
20231113,202200,301371760,6560,6560,6560,6560,0
20231113,202100,301371760,6560,6560,6560,6560,0
20231113,202000,301371760,6560,6560,6560,6560,0
20231113,201900,301371760,6560,6560,6560,6560,0
20231113,201800,301371760,6560,6560,6560,6560,0
20231113,201700,301371760,6560,6560,6560,6560,0
20231113,201600,301371760,6560,6560,6560,6560,0
20231113,201500,301371760,6560,6560,6560,6560,0
20231113,201400,301371760,6560,6560,6560,6560,0
20231113,201300,301371760,6560,6560,6560,6560,0
20231113,201200,301371760,6560,6560,6560,6560,0
20231113,201100,301371760,6560,6560,6560,6560,0
20231113,201000,301371760,6560,6560,6560,6560,0
20231113,200900,301371760,6560,6560,6560,6560,0
20231113,200800,301371760,6560,6560,6560,6560,0
20231113,200700,301371760,6560,6560,6560,6560,0
20231113,200600,301371760,6560,6560,6560,6560,0
20231113,200500,301371760,6560,6560,6560,6560,0
20231113,200400,301371760,6560,6560,6560,6560,0
20231113,200300,301371760,6560,6560,6560,6560,0
20231113,200200,301371760,6560,6560,6560,6560,0
20231113,200100,301371760,6560,6560,6560,6560,285
20231113,200000,301371760,6560,6560,6560,6560,0
20231113,195900,301371760,6560,6560,6560,6560,0
20231113,195800,301371760,6560,6560,6560,6560,0
20231113,195700,301371760,6560,6560,6560,6560,0
20231113,195600,301371760,6560,6560,6560,6560,0
20231113,195500,301371760,6560,6560,6560,6560,0
20231113,195400,301371760,6560,6560,6560,6560,0
20231113,195300,301371760,6560,6560,6560,6560,0
20231113,195200,301371760,6560,6560,6560,6560,0
20231113,195100,301371760,6560,6560,6560,6560,0
20231113,195000,301371760,6560,6560,6560,6560,0
20231113,194900,301371760,6560,6560,6560,6560,0
20231113,194800,301371760,6560,6560,6560,6560,0
20231113,194700,301371760,6560,6560,6560,6560,0
20231113,194600,301371760,6560,6560,6560,6560,0
20231113,194500,301371760,6560,6560,6560,6560,0
20231113,194400,301371760,6560,6560,6560,6560,0
20231113,194300,301371760,6560,6560,6560,6560,0
20231113,194200,301371760,6560,6560,6560,6560,0
20231113,194100,301371760,6560,6560,6560,6560,0
20231113,194000,301371760,6560,6560,6560,6560,0
20231113,193900,301371760,6560,6560,6560,6560,0
20231113,193800,301371760,6560,6560,6560,6560,0
20231113,193700,301371760,6560,6560,6560,6560,0
20231113,193600,301371760,6560,6560,6560,6560,0
20231113,193500,301371760,6560,6560,6560,6560,0
20231113,193400,301371760,6560,6560,6560,6560,0
20231113,193300,301371760,6560,6560,6560,6560,0
20231113,193200,301371760,6560,6560,6560,6560,0
20231113,193100,301371760,6560,6560,6560,6560,285
20231113,193000,301371760,6560,6560,6560,6560,0
20231113,192900,301371760,6560,6560,6560,6560,0
20231113,192800,301371760,6560,6560,6560,6560,0
20231113,192700,301371760,6560,6560,6560,6560,0
20231113,192600,301371760,6560,6560,6560,6560,0
20231113,192500,301371760,6560,6560,6560,6560,0
20231113,192400,301371760,6560,6560,6560,6560,0
20231113,192300,301371760,6560,6560,6560,6560,0
20231113,192200,301371760,6560,6560,6560,6560,0
20231113,192100,301371760,6560,6560,6560,6560,0
20231113,192000,301371760,6560,6560,6560,6560,0
20231113,191900,301371760,6560,6560,6560,6560,0
20231113,191800,301371760,6560,6560,6560,6560,0
20231113,191700,301371760,6560,6560,6560,6560,0
20231113,191600,301371760,6560,6560,6560,6560,0
20231113,191500,301371760,6560,6560,6560,6560,0
20231113,191400,301371760,6560,6560,6560,6560,0
20231113,191300,301371760,6560,6560,6560,6560,0
20231113,191200,301371760,6560,6560,6560,6560,0
20231113,191100,301371760,6560,6560,6560,6560,0
20231113,191000,301371760,6560,6560,6560,6560,0
20231113,190900,301371760,6560,6560,6560,6560,0
20231113,190800,301371760,6560,6560,6560,6560,0
20231113,190700,301371760,6560,6560,6560,6560,0
20231113,190600,301371760,6560,6560,6560,6560,0
20231113,190500,301371760,6560,6560,6560,6560,0
20231113,190400,301371760,6560,6560,6560,6560,0
20231113,190300,301371760,6560,6560,6560,6560,0
20231113,190200,301371760,6560,6560,6560,6560,0
20231113,190100,301371760,6560,6560,6560,6560,285
20231113,190000,301371760,6560,6560,6560,6560,0
20231113,185900,301371760,6560,6560,6560,6560,0
20231113,185800,301371760,6560,6560,6560,6560,0
20231113,185700,301371760,6560,6560,6560,6560,0
20231113,185600,301371760,6560,6560,6560,6560,0
20231113,185500,301371760,6560,6560,6560,6560,0
20231113,185400,301371760,6560,6560,6560,6560,0
20231113,185300,301371760,6560,6560,6560,6560,0
20231113,185200,301371760,6560,6560,6560,6560,0
20231113,185100,301371760,6560,6560,6560,6560,0
20231113,185000,301371760,6560,6560,6560,6560,0
20231113,184900,301371760,6560,6560,6560,6560,0
20231113,184800,301371760,6560,6560,6560,6560,0
20231113,184700,301371760,6560,6560,6560,6560,0
20231113,184600,301371760,6560,6560,6560,6560,0
20231113,184500,301371760,6560,6560,6560,6560,0
20231113,184400,301371760,6560,6560,6560,6560,0
20231113,184300,301371760,6560,6560,6560,6560,0
20231113,184200,301371760,6560,6560,6560,6560,0
20231113,184100,301371760,6560,6560,6560,6560,0
20231113,184000,301371760,6560,6560,6560,6560,0
20231113,183900,301371760,6560,6560,6560,6560,0
20231113,183800,301371760,6560,6560,6560,6560,0
20231113,183700,301371760,6560,6560,6560,6560,0
20231113,183600,301371760,6560,6560,6560,6560,0
20231113,183500,301371760,6560,6560,6560,6560,0
20231113,183400,301371760,6560,6560,6560,6560,0
20231113,183300,301371760,6560,6560,6560,6560,0
20231113,183200,301371760,6560,6560,6560,6560,0
20231113,183100,301371760,6560,6560,6560,6560,285
20231113,183000,301371760,6560,6560,6560,6560,0
20231113,182900,301371760,6560,6560,6560,6560,0
20231113,182800,301371760,6560,6560,6560,6560,0
20231113,182700,301371760,6560,6560,6560,6560,0
20231113,182600,301371760,6560,6560,6560,6560,0
20231113,182500,301371760,6560,6560,6560,6560,0
20231113,182400,301371760,6560,6560,6560,6560,0
20231113,182300,301371760,6560,6560,6560,6560,0
20231113,182200,301371760,6560,6560,6560,6560,0
20231113,182100,301371760,6560,6560,6560,6560,0
20231113,182000,301371760,6560,6560,6560,6560,0
20231113,181900,301371760,6560,6560,6560,6560,0
20231113,181800,301371760,6560,6560,6560,6560,0
20231113,181700,301371760,6560,6560,6560,6560,0
20231113,181600,301371760,6560,6560,6560,6560,0
20231113,181500,301371760,6560,6560,6560,6560,0
20231113,181400,301371760,6560,6560,6560,6560,0
20231113,181300,301371760,6560,6560,6560,6560,0
20231113,181200,301371760,6560,6560,6560,6560,0
20231113,181100,301371760,6560,6560,6560,6560,0
20231113,181000,301371760,6560,6560,6560,6560,0
20231113,180900,301371760,6560,6560,6560,6560,0
20231113,180800,301371760,6560,6560,6560,6560,0
20231113,180700,301371760,6560,6560,6560,6560,0
20231113,180600,301371760,6560,6560,6560,6560,0
20231113,180500,301371760,6560,6560,6560,6560,0
20231113,180400,301371760,6560,6560,6560,6560,0
20231113,180300,301371760,6560,6560,6560,6560,0
20231113,180200,301371760,6560,6560,6560,6560,0
20231113,180100,301371760,6560,6560,6560,6560,285
20231113,180000,301371760,6560,6560,6560,6560,0
20231113,175900,301371760,6560,6560,6560,6560,0
20231113,175800,301371760,6560,6560,6560,6560,0
20231113,175700,301371760,6560,6560,6560,6560,0
20231113,175600,301371760,6560,6560,6560,6560,0
20231113,175500,301371760,6560,6560,6560,6560,0
20231113,175400,301371760,6560,6560,6560,6560,0
20231113,175300,301371760,6560,6560,6560,6560,0
20231113,175200,301371760,6560,6560,6560,6560,0
20231113,175100,301371760,6560,6560,6560,6560,0
20231113,175000,301371760,6560,6560,6560,6560,0
20231113,174900,301371760,6560,6560,6560,6560,0
20231113,174800,301371760,6560,6560,6560,6560,0
20231113,174700,301371760,6560,6560,6560,6560,0
20231113,174600,301371760,6560,6560,6560,6560,0
20231113,174500,301371760,6560,6560,6560,6560,0
20231113,174400,301371760,6560,6560,6560,6560,0
20231113,174300,301371760,6560,6560,6560,6560,0
20231113,174200,301371760,6560,6560,6560,6560,0
20231113,174100,301371760,6560,6560,6560,6560,0
20231113,174000,301371760,6560,6560,6560,6560,0
20231113,173900,301371760,6560,6560,6560,6560,0
20231113,173800,301371760,6560,6560,6560,6560,0
20231113,173700,301371760,6560,6560,6560,6560,0
20231113,173600,301371760,6560,6560,6560,6560,0
20231113,173500,301371760,6560,6560,6560,6560,0
20231113,173400,301371760,6560,6560,6560,6560,0
20231113,173300,301371760,6560,6560,6560,6560,0
20231113,173200,301371760,6560,6560,6560,6560,0
20231113,173100,301371760,6560,6560,6560,6560,285
20231113,173000,301371760,6560,6560,6560,6560,0
20231113,172900,301371760,6560,6560,6560,6560,0
20231113,172800,301371760,6560,6560,6560,6560,0
20231113,172700,301371760,6560,6560,6560,6560,0
20231113,172600,301371760,6560,6560,6560,6560,0
20231113,172500,301371760,6560,6560,6560,6560,0
20231113,172400,301371760,6560,6560,6560,6560,0
20231113,172300,301371760,6560,6560,6560,6560,0
20231113,172200,301371760,6560,6560,6560,6560,0
20231113,172100,301371760,6560,6560,6560,6560,0
20231113,172000,301371760,6560,6560,6560,6560,0
20231113,171900,301371760,6560,6560,6560,6560,0
20231113,171800,301371760,6560,6560,6560,6560,0
20231113,171700,301371760,6560,6560,6560,6560,0
20231113,171600,301371760,6560,6560,6560,6560,0
20231113,171500,301371760,6560,6560,6560,6560,0
20231113,171400,301371760,6560,6560,6560,6560,0
20231113,171300,301371760,6560,6560,6560,6560,0
20231113,171200,301371760,6560,6560,6560,6560,0
20231113,171100,301371760,6560,6560,6560,6560,0
20231113,171000,301371760,6560,6560,6560,6560,0
20231113,170900,301371760,6560,6560,6560,6560,0
20231113,170800,301371760,6560,6560,6560,6560,0
20231113,170700,301371760,6560,6560,6560,6560,0
20231113,170600,301371760,6560,6560,6560,6560,0
20231113,170500,301371760,6560,6560,6560,6560,0
20231113,170400,301371760,6560,6560,6560,6560,0
20231113,170300,301371760,6560,6560,6560,6560,0
20231113,170200,301371760,6560,6560,6560,6560,0
20231113,170100,301371760,6560,6560,6560,6560,285
20231113,170000,301371760,6560,6560,6560,6560,0
20231113,165900,301371760,6560,6560,6560,6560,0
20231113,165800,301371760,6560,6560,6560,6560,0
20231113,165700,301371760,6560,6560,6560,6560,0
20231113,165600,301371760,6560,6560,6560,6560,0
20231113,165500,301371760,6560,6560,6560,6560,0
20231113,165400,301371760,6560,6560,6560,6560,0
20231113,165300,301371760,6560,6560,6560,6560,0
20231113,165200,301371760,6560,6560,6560,6560,0
20231113,165100,301371760,6560,6560,6560,6560,0
20231113,165000,301371760,6560,6560,6560,6560,0
20231113,164900,301371760,6560,6560,6560,6560,0
20231113,164800,301371760,6560,6560,6560,6560,0
20231113,164700,301371760,6560,6560,6560,6560,0
20231113,164600,301371760,6560,6560,6560,6560,0
20231113,164500,301371760,6560,6560,6560,6560,0
20231113,164400,301371760,6560,6560,6560,6560,0
20231113,164300,301371760,6560,6560,6560,6560,0
20231113,164200,301371760,6560,6560,6560,6560,0
20231113,164100,301371760,6560,6560,6560,6560,0
20231113,164000,301371760,6560,6560,6560,6560,0
20231113,163900,301371760,6560,6560,6560,6560,0
20231113,163800,301371760,6560,6560,6560,6560,0
20231113,163700,301371760,6560,6560,6560,6560,0
20231113,163600,301371760,6560,6560,6560,6560,0
20231113,163500,301371760,6560,6560,6560,6560,0
20231113,163400,301371760,6560,6560,6560,6560,0
20231113,163300,301371760,6560,6560,6560,6560,0
20231113,163200,301371760,6560,6560,6560,6560,0
20231113,163100,301371760,6560,6560,6560,6560,285
20231113,163000,301371760,6560,6560,6560,6560,0
20231113,162900,301371760,6560,6560,6560,6560,0
20231113,162800,301371760,6560,6560,6560,6560,0
20231113,162700,301371760,6560,6560,6560,6560,0
20231113,162600,301371760,6560,6560,6560,6560,0
20231113,162500,301371760,6560,6560,6560,6560,0
20231113,162400,301371760,6560,6560,6560,6560,0
20231113,162300,301371760,6560,6560,6560,6560,0
20231113,162200,301371760,6560,6560,6560,6560,0
20231113,162100,301371760,6560,6560,6560,6560,0
20231113,162000,301371760,6560,6560,6560,6560,0
20231113,161900,301371760,6560,6560,6560,6560,0
20231113,161800,301371760,6560,6560,6560,6560,0
20231113,161700,301371760,6560,6560,6560,6560,0
20231113,161600,301371760,6560,6560,6560,6560,0
20231113,161500,301371760,6560,6560,6560,6560,0
20231113,161400,301371760,6560,6560,6560,6560,0
20231113,161300,301371760,6560,6560,6560,6560,0
20231113,161200,301371760,6560,6560,6560,6560,0
20231113,161100,301371760,6560,6560,6560,6560,0
20231113,161000,301371760,6560,6560,6560,6560,0
20231113,160900,301371760,6560,6560,6560,6560,0
20231113,160800,301371760,6560,6560,6560,6560,0
20231113,160700,301371760,6560,6560,6560,6560,0
20231113,160600,301371760,6560,6560,6560,6560,0
20231113,160500,301371760,6560,6560,6560,6560,0
20231113,160400,301371760,6560,6560,6560,6560,0
20231113,160300,301371760,6560,6560,6560,6560,0
20231113,160200,301371760,6560,6560,6560,6560,0
20231113,160100,301371760,6560,6560,6560,6560,285
20231113,160000,301371760,6560,6560,6560,6560,0
20231113,155900,301371760,6560,6560,6560,6560,0
20231113,155800,301371760,6560,6560,6560,6560,0
20231113,155700,301371760,6560,6560,6560,6560,0
20231113,155600,301371760,6560,6560,6560,6560,0
20231113,155500,301371760,6560,6560,6560,6560,0
20231113,155400,301371760,6560,6560,6560,6560,0
20231113,155300,301371760,6560,6560,6560,6560,0
20231113,155200,301371760,6560,6560,6560,6560,0
20231113,155100,301371760,6560,6560,6560,6560,0
20231113,155000,301371760,6560,6560,6560,6560,0
20231113,154900,301371760,6560,6560,6560,6560,0
20231113,154800,301371760,6560,6560,6560,6560,0
20231113,154700,301371760,6560,6560,6560,6560,0
20231113,154600,301371760,6560,6560,6560,6560,0
20231113,154500,301371760,6560,6560,6560,6560,0
20231113,154400,301371760,6560,6560,6560,6560,0
20231113,154300,301371760,6560,6560,6560,6560,0
20231113,154200,301371760,6560,6560,6560,6560,0
20231113,154100,301371760,6560,6560,6560,6560,0
20231113,154000,301371760,6560,6560,6560,6560,0
20231113,153900,301371760,6560,6560,6560,6560,0
20231113,153800,301371760,6560,6560,6560,6560,0
20231113,153700,301371760,6560,6560,6560,6560,0
20231113,153600,301371760,6560,6560,6560,6560,0
20231113,153500,301371760,6560,6560,6560,6560,0
20231113,153400,301371760,6560,6560,6560,6560,0
20231113,153300,301371760,6560,6560,6560,6560,0
20231113,153200,301371760,6560,6560,6560,6560,0
20231113,153100,301371760,6560,6560,6560,6560,285
20231113,153000,301371760,6560,6560,6560,6560,285
20231113,152900,299502160,6560,6560,6560,6560,0
20231113,152800,299502160,6560,6560,6560,6560,0
20231113,152700,299502160,6560,6560,6560,6560,0
20231113,152600,299502160,6560,6560,6560,6560,0
20231113,152500,299502160,6560,6560,6560,6560,0
20231113,152400,299502160,6560,6560,6560,6560,0
20231113,152300,299502160,6560,6560,6560,6560,0
20231113,152200,299502160,6560,6560,6560,6560,0
20231113,152100,299502160,6560,6560,6560,6560,0
20231113,152000,299502160,6560,6560,6560,6560,0
20231113,151900,299502160,6560,6500,6560,6500,343
20231113,151800,297261090,6540,6460,6540,6440,90
20231113,151700,296677480,6490,6490,6490,6490,0
20231113,151600,296677480,6490,6490,6490,6490,20
20231113,151500,296547680,6490,6490,6490,6490,105
20231113,151400,295866230,6490,6490,6490,6490,0
20231113,151300,295866230,6490,6490,6490,6490,0
20231113,151200,295866230,6490,6490,6490,6490,0
20231113,151100,295866230,6490,6480,6490,6480,121
20231113,151000,295081070,6430,6430,6430,6430,0
20231113,150900,295081070,6430,6430,6430,6430,1
20231113,150800,295074640,6500,6500,6500,6500,0
20231113,150700,295074640,6500,6500,6500,6500,0
20231113,150600,295074640,6500,6500,6500,6500,0
20231113,150500,295074640,6500,6500,6500,6500,1
20231113,150400,295068140,6430,6440,6440,6430,10
20231113,150300,295003770,6440,6470,6490,6440,134
20231113,150200,294134520,6460,6460,6460,6460,100
20231113,150100,293488520,6500,6500,6500,6500,0
20231113,150000,293488520,6500,6490,6500,6490,23
20231113,145900,293339230,6500,6450,6500,6400,122
20231113,145800,292552340,6480,6390,6480,6390,126
20231113,145700,291742930,6400,6400,6400,6400,12
20231113,145600,291666130,6400,6390,6400,6390,1033
20231113,145500,285065250,6390,6390,6390,6390,202
20231113,145400,283774470,6390,6390,6390,6390,0
20231113,145300,283774470,6390,6390,6390,6390,1
20231113,145200,283768080,6380,6380,6380,6380,1222
20231113,145100,275971720,6380,6380,6380,6380,7
20231113,145000,275927060,6390,6390,6390,6390,8
20231113,144900,275875940,6360,6360,6360,6360,0
20231113,144800,275875940,6360,6390,6390,6360,80
20231113,144700,275364860,6390,6390,6390,6380,84
20231113,144600,274828200,6390,6360,6390,6350,405
20231113,144500,272253000,6390,6390,6390,6390,111
20231113,144400,271543710,6390,6390,6390,6390,7
20231113,144300,271498980,6360,6360,6360,6360,143
20231113,144200,270589500,6360,6390,6390,6360,305
20231113,144100,268646400,6390,6400,6400,6390,125
20231113,144000,267847100,6430,6430,6430,6430,12
20231113,143900,267769940,6400,6420,6420,6400,693
20231113,143800,263334650,6430,6440,6440,6430,31
20231113,143700,263135220,6440,6440,6440,6440,0
20231113,143600,263135220,6440,6440,6440,6440,0
20231113,143500,263135220,6440,6440,6440,6440,0
20231113,143400,263135220,6440,6450,6450,6440,626
20231113,143300,259102570,6460,6460,6460,6460,0
20231113,143200,259102570,6460,6460,6460,6460,0
20231113,143100,259102570,6460,6460,6460,6460,111
20231113,143000,258385510,6470,6470,6470,6470,8
20231113,142900,258333750,6470,6470,6470,6470,141
20231113,142800,257421480,6470,6470,6470,6470,0
20231113,142700,257421480,6470,6470,6470,6470,0
20231113,142600,257421480,6470,6470,6470,6470,0
20231113,142500,257421480,6470,6470,6470,6470,10
20231113,142400,257356780,6470,6470,6470,6470,0
20231113,142300,257356780,6470,6470,6470,6470,0
20231113,142200,257356780,6470,6470,6470,6470,48
20231113,142100,257046220,6480,6480,6480,6480,99
20231113,142000,256404700,6500,6500,6500,6500,12
20231113,141900,256326700,6520,6520,6520,6520,0
20231113,141800,256326700,6520,6520,6520,6520,0
20231113,141700,256326700,6520,6520,6520,6520,0
20231113,141600,256326700,6520,6520,6520,6520,0
20231113,141500,256326700,6520,6520,6520,6520,10
20231113,141400,256261500,6520,6520,6520,6520,0
20231113,141300,256261500,6520,6520,6520,6520,4
20231113,141200,256235420,6530,6530,6530,6530,0
20231113,141100,256235420,6530,6530,6530,6530,0
20231113,141000,256235420,6530,6530,6530,6530,8
20231113,140900,256183180,6490,6490,6490,6490,30
20231113,140800,255988480,6490,6490,6490,6490,0
20231113,140700,255988480,6490,6490,6490,6490,0
20231113,140600,255988480,6490,6490,6490,6490,200
20231113,140500,254690480,6490,6490,6490,6490,60
20231113,140400,254301080,6540,6540,6540,6540,0
20231113,140300,254301080,6540,6540,6540,6540,0
20231113,140200,254301080,6540,6540,6540,6540,0
20231113,140100,254301080,6540,6540,6540,6540,0
20231113,140000,254301080,6540,6540,6540,6540,12
20231113,135900,254222600,6540,6540,6540,6540,0
20231113,135800,254222600,6540,6500,6540,6500,102
20231113,135700,253559520,6540,6540,6540,6540,0
20231113,135600,253559520,6540,6540,6540,6540,0
20231113,135500,253559520,6540,6540,6540,6540,0
20231113,135400,253559520,6540,6540,6540,6540,0
20231113,135300,253559520,6540,6540,6540,6540,0
20231113,135200,253559520,6540,6540,6540,6540,0
20231113,135100,253559520,6540,6540,6540,6540,0
20231113,135000,253559520,6540,6540,6540,6540,8
20231113,134900,253507200,6500,6500,6500,6500,7
20231113,134800,253461700,6500,6500,6500,6500,2
20231113,134700,253448700,6540,6540,6540,6540,1
20231113,134600,253442160,6540,6540,6540,6540,0
20231113,134500,253442160,6540,6540,6540,6540,12
20231113,134400,253363680,6500,6500,6500,6500,0
20231113,134300,253363680,6500,6500,6500,6500,0
20231113,134200,253363680,6500,6500,6500,6500,0
20231113,134100,253363680,6500,6500,6500,6500,0
20231113,134000,253363680,6500,6530,6540,6500,128
20231113,133900,252527800,6530,6530,6530,6530,71
20231113,133800,252064170,6500,6530,6530,6500,21
20231113,133700,251927640,6500,6500,6500,6500,7
20231113,133600,251882140,6500,6500,6500,6500,0
20231113,133500,251882140,6500,6500,6500,6500,0
20231113,133400,251882140,6500,6500,6500,6500,1
20231113,133300,251875640,6500,6500,6500,6500,0
20231113,133200,251875640,6500,6500,6500,6500,21
20231113,133100,251739140,6540,6540,6540,6540,0
20231113,133000,251739140,6540,6540,6540,6540,8
20231113,132900,251686820,6550,6550,6550,6550,0
20231113,132800,251686820,6550,6550,6550,6550,1
20231113,132700,251680270,6540,6540,6540,6540,153
20231113,132600,250679650,6530,6530,6530,6530,0
20231113,132500,250679650,6530,6530,6530,6530,0
20231113,132400,250679650,6530,6530,6530,6530,0
20231113,132300,250679650,6530,6530,6530,6530,224
20231113,132200,249216930,6530,6530,6530,6530,29
20231113,132100,249027560,6530,6530,6530,6530,0
20231113,132000,249027560,6530,6530,6530,6530,12
20231113,131900,248949200,6540,6540,6540,6540,0
20231113,131800,248949200,6540,6540,6540,6540,0
20231113,131700,248949200,6540,6530,6540,6530,31
20231113,131600,248746750,6540,6540,6540,6540,0
20231113,131500,248746750,6540,6490,6540,6480,30
20231113,131400,248551160,6470,6490,6490,6470,52
20231113,131300,248213710,6490,6490,6490,6490,14
20231113,131200,248122850,6540,6540,6540,6540,0
20231113,131100,248122850,6540,6540,6540,6540,0
20231113,131000,248122850,6540,6540,6540,6540,108
20231113,130900,247416530,6530,6440,6530,6440,10
20231113,130800,247351680,6430,6430,6430,6430,0
20231113,130700,247351680,6430,6420,6430,6420,13
20231113,130600,247268210,6420,6420,6420,6420,0
20231113,130500,247268210,6420,6420,6420,6420,1
20231113,130400,247261790,6360,6430,6430,6360,1037
20231113,130300,240639330,6430,6480,6480,6430,2288
20231113,130200,225889120,6490,6490,6490,6490,59
20231113,130100,225506210,6500,6500,6500,6500,0
20231113,130000,225506210,6500,6500,6500,6500,12
20231113,125900,225428210,6500,6500,6500,6500,4
20231113,125800,225402210,6500,6500,6500,6500,5
20231113,125700,225369710,6500,6500,6500,6500,0
20231113,125600,225369710,6500,6500,6500,6500,0
20231113,125500,225369710,6500,6500,6500,6480,1945
20231113,125400,212762040,6500,6530,6530,6490,1777
20231113,125300,201187020,6530,6530,6530,6530,0
20231113,125200,201187020,6530,6540,6540,6530,300
20231113,125100,199227120,6540,6540,6540,6540,0
20231113,125000,199227120,6540,6560,6560,6540,151
20231113,124900,198239320,6540,6540,6540,6540,71
20231113,124800,197774980,6540,6550,6550,6540,120
20231113,124700,196989200,6550,6550,6550,6550,155
20231113,124600,195973950,6550,6550,6550,6550,80
20231113,124500,195449950,6560,6560,6560,6560,73
20231113,124400,194971070,6560,6560,6560,6560,0
20231113,124300,194971070,6560,6560,6560,6560,0
20231113,124200,194971070,6560,6560,6560,6560,161
20231113,124100,193914910,6570,6570,6570,6570,0
20231113,124000,193914910,6570,6580,6580,6570,171
20231113,123900,192790320,6580,6580,6580,6580,0
20231113,123800,192790320,6580,6580,6580,6580,5
20231113,123700,192757420,6580,6580,6580,6580,0
20231113,123600,192757420,6580,6580,6580,6580,0
20231113,123500,192757420,6580,6580,6580,6580,0
20231113,123400,192757420,6580,6580,6580,6580,100
20231113,123300,192099420,6580,6580,6580,6580,2
20231113,123200,192086260,6580,6580,6580,6580,0
20231113,123100,192086260,6580,6580,6580,6580,8
20231113,123000,192033620,6580,6580,6580,6580,8
20231113,122900,191980980,6580,6580,6580,6580,0
20231113,122800,191980980,6580,6580,6580,6580,15
20231113,122700,191882280,6580,6580,6580,6580,0
20231113,122600,191882280,6580,6590,6590,6580,16
20231113,122500,191776880,6600,6600,6600,6600,0
20231113,122400,191776880,6600,6600,6600,6600,16
20231113,122300,191671280,6610,6610,6610,6610,116
20231113,122200,190904520,6630,6630,6630,6630,0
20231113,122100,190904520,6630,6630,6630,6630,0
20231113,122000,190904520,6630,6630,6630,6630,12
20231113,121900,190824960,6630,6630,6630,6630,0
20231113,121800,190824960,6630,6630,6630,6630,0
20231113,121700,190824960,6630,6630,6630,6630,0
20231113,121600,190824960,6630,6630,6630,6630,15
20231113,121500,190725510,6610,6610,6610,6610,17
20231113,121400,190613140,6640,6640,6640,6640,0
20231113,121300,190613140,6640,6640,6640,6640,0
20231113,121200,190613140,6640,6640,6640,6640,0
20231113,121100,190613140,6640,6640,6640,6640,0
20231113,121000,190613140,6640,6640,6640,6640,8
20231113,120900,190560020,6650,6650,6650,6650,0
20231113,120800,190560020,6650,6650,6650,6650,0
20231113,120700,190560020,6650,6650,6650,6650,0
20231113,120600,190560020,6650,6650,6650,6650,0
20231113,120500,190560020,6650,6650,6650,6650,0
20231113,120400,190560020,6650,6650,6650,6650,0
20231113,120300,190560020,6650,6650,6650,6650,0
20231113,120200,190560020,6650,6650,6650,6650,0
20231113,120100,190560020,6650,6650,6650,6650,0
20231113,120000,190560020,6650,6670,6680,6650,46
20231113,115900,190253670,6680,6660,6680,6660,80
20231113,115800,189720840,6660,6660,6660,6660,0
20231113,115700,189720840,6660,6580,6660,6580,250
20231113,115600,188072940,6580,6580,6580,6580,5
20231113,115500,188040040,6580,6580,6580,6580,0
20231113,115400,188040040,6580,6580,6580,6580,0
20231113,115300,188040040,6580,6580,6580,6580,1
20231113,115200,188033460,6550,6550,6550,6550,149
20231113,115100,187057510,6580,6580,6580,6580,54
20231113,115000,186702190,6590,6590,6590,6590,8
20231113,114900,186649470,6590,6590,6590,6590,8
20231113,114800,186596750,6590,6590,6590,6590,1
20231113,114700,186590160,6580,6580,6580,6580,0
20231113,114600,186590160,6580,6580,6580,6580,57
20231113,114500,186215100,6580,6580,6580,6580,42
20231113,114400,185938740,6580,6580,6580,6580,0
20231113,114300,185938740,6580,6580,6580,6520,373
20231113,114200,183489720,6580,6590,6590,6580,12
20231113,114100,183410650,6600,6600,6600,6600,0
20231113,114000,183410650,6600,6600,6600,6600,12
20231113,113900,183331450,6600,6600,6600,6600,31
20231113,113800,183126850,6600,6630,6630,6600,1093
20231113,113700,175892480,6620,6680,6680,6620,531
20231113,113600,172366890,6700,6700,6700,6700,0
20231113,113500,172366890,6700,6700,6700,6700,11
20231113,113400,172293190,6690,6690,6690,6690,26
20231113,113300,172119250,6690,6690,6690,6690,5
20231113,113200,172085800,6700,6710,6710,6700,1605
20231113,113100,161331800,6760,6760,6760,6760,1
20231113,113000,161325040,6760,6760,6760,6760,8
20231113,112900,161270960,6710,6710,6710,6710,60
20231113,112800,160868360,6710,6710,6710,6710,0
20231113,112700,160868360,6710,6710,6710,6710,11
20231113,112600,160794550,6710,6710,6710,6710,77
20231113,112500,160277880,6710,6720,6720,6710,136
20231113,112400,159364270,6720,6730,6730,6720,172
20231113,112300,158207710,6730,6730,6730,6730,91
20231113,112200,157595280,6770,6770,6770,6770,0
20231113,112100,157595280,6770,6770,6770,6770,0
20231113,112000,157595280,6770,6770,6770,6770,13
20231113,111900,157507270,6770,6770,6770,6770,0
20231113,111800,157507270,6770,6770,6770,6770,0
20231113,111700,157507270,6770,6770,6770,6770,0
20231113,111600,157507270,6770,6770,6770,6770,0
20231113,111500,157507270,6770,6770,6770,6770,0
20231113,111400,157507270,6770,6770,6770,6770,0
20231113,111300,157507270,6770,6770,6770,6770,100
20231113,111200,156830270,6770,6770,6770,6770,0
20231113,111100,156830270,6770,6770,6770,6770,0
20231113,111000,156830270,6770,6770,6770,6770,11
20231113,110900,156755800,6780,6780,6780,6780,0
20231113,110800,156755800,6780,6780,6780,6780,0
20231113,110700,156755800,6780,6780,6780,6780,0
20231113,110600,156755800,6780,6780,6780,6780,0
20231113,110500,156755800,6780,6780,6780,6780,0
20231113,110400,156755800,6780,6780,6780,6780,0
20231113,110300,156755800,6780,6780,6780,6780,0
20231113,110200,156755800,6780,6780,6780,6780,0
20231113,110100,156755800,6780,6780,6780,6780,0
20231113,110000,156755800,6780,6780,6780,6780,13
20231113,105900,156667660,6780,6740,6780,6740,424
20231113,105800,153809820,6740,6740,6740,6740,15
20231113,105700,153708720,6740,6740,6740,6740,0
20231113,105600,153708720,6740,6740,6740,6740,0
20231113,105500,153708720,6740,6710,6740,6700,41
20231113,105400,153433740,6740,6740,6740,6740,0
20231113,105300,153433740,6740,6740,6740,6740,0
20231113,105200,153433740,6740,6740,6740,6740,0
20231113,105100,153433740,6740,6740,6740,6740,0
20231113,105000,153433740,6740,6740,6740,6740,8
20231113,104900,153379820,6730,6730,6730,6710,267
20231113,104800,151585950,6740,6740,6740,6740,0
20231113,104700,151585950,6740,6740,6740,6740,10
20231113,104600,151518550,6750,6750,6750,6750,10
20231113,104500,151451050,6780,6780,6780,6780,12
20231113,104400,151369690,6760,6760,6760,6760,8
20231113,104300,151315610,6790,6790,6790,6790,0
20231113,104200,151315610,6790,6790,6790,6790,0
20231113,104100,151315610,6790,6790,6790,6790,0
20231113,104000,151315610,6790,6770,6790,6770,46
20231113,103900,151004150,6730,6730,6730,6730,71
20231113,103800,150526320,6730,6750,6750,6730,49
20231113,103700,150196530,6770,6770,6770,6770,1
20231113,103600,150189760,6790,6800,6800,6790,33
20231113,103500,149965450,6800,6800,6800,6800,16
20231113,103400,149856650,6790,6790,6790,6790,0
20231113,103300,149856650,6790,6790,6790,6790,1
20231113,103200,149849860,6840,6840,6840,6840,10
20231113,103100,149781460,6860,6860,6860,6860,0
20231113,103000,149781460,6860,6830,6860,6830,30
20231113,102900,149576000,6770,6770,6860,6770,18
20231113,102800,149453900,6790,6790,6790,6790,30
20231113,102700,149250200,6860,6840,6860,6840,11
20231113,102600,149174940,6870,6870,6870,6870,0
20231113,102500,149174940,6870,6870,6870,6870,0
20231113,102400,149174940,6870,6870,6870,6870,0
20231113,102300,149174940,6870,6870,6870,6870,0
20231113,102200,149174940,6870,6740,6870,6740,146
20231113,102100,148189710,6740,6730,6740,6730,101
20231113,102000,147509970,6730,6730,6730,6730,13
20231113,101900,147422480,6710,6710,6710,6710,42
20231113,101800,147140660,6710,6720,6720,6700,1001
20231113,101700,140423170,6720,6720,6720,6720,4
20231113,101600,140396290,6730,6730,6730,6730,0
20231113,101500,140396290,6730,6730,6730,6730,11
20231113,101400,140322260,6740,6740,6740,6740,0
20231113,101300,140322260,6740,6740,6740,6740,0
20231113,101200,140322260,6740,6740,6740,6740,0
20231113,101100,140322260,6740,6740,6740,6740,0
20231113,101000,140322260,6740,6750,6750,6740,496
20231113,100900,136979140,6750,6750,6750,6750,0
20231113,100800,136979140,6750,6760,6760,6720,1735
20231113,100700,125312270,6760,6760,6760,6760,82
20231113,100600,124757950,6770,6780,6780,6770,664
20231113,100500,120258370,6790,6790,6790,6790,28
20231113,100400,120068250,6800,6800,6800,6800,0
20231113,100300,120068250,6800,6800,6800,6800,52
20231113,100200,119714650,6800,6800,6800,6800,3
20231113,100100,119694250,6800,6810,6810,6800,426
20231113,100000,116793230,6820,6820,6820,6820,23
20231113,095900,116636370,6820,6820,6820,6820,12
20231113,095800,116554530,6820,6830,6830,6820,160
20231113,095700,115462730,6830,6830,6850,6830,173
20231113,095600,114280960,6850,6850,6850,6850,10
20231113,095500,114212460,6870,6870,6870,6870,0
20231113,095400,114212460,6870,6870,6870,6870,3
20231113,095300,114191850,6880,6880,6880,6880,0
20231113,095200,114191850,6880,6880,6880,6880,0
20231113,095100,114191850,6880,6880,6880,6880,0
20231113,095000,114191850,6880,6880,6880,6880,9
20231113,094900,114129930,6880,6880,6880,6880,0
20231113,094800,114129930,6880,6880,6880,6880,0
20231113,094700,114129930,6880,6880,6880,6880,0
20231113,094600,114129930,6880,6880,6880,6880,100
20231113,094500,113441930,6880,6880,6880,6880,12
20231113,094400,113359370,6880,6880,6880,6880,1
20231113,094300,113352490,6890,6890,6890,6890,212
20231113,094200,111891810,6900,6890,6900,6890,1114
20231113,094100,104216210,6900,6900,6900,6890,299
20231113,094000,102153890,6900,6890,6900,6880,1371
20231113,093900,92702220,6880,6880,6880,6880,80
20231113,093800,92151820,6870,6870,6870,6870,70
20231113,093700,91670920,6870,6870,6870,6870,0
20231113,093600,91670920,6870,6870,6870,6870,80
20231113,093500,91121320,6870,6870,6880,6870,193
20231113,093400,89795390,6870,6870,6870,6870,0
20231113,093300,89795390,6870,6860,6870,6860,250
20231113,093200,88078020,6860,6860,6860,6860,6
20231113,093100,88036860,6860,6810,6860,6800,101
20231113,093000,87349990,6870,6860,6870,6860,62
20231113,092900,86924640,6790,6800,6870,6790,163
20231113,092800,85815070,6870,6810,6870,6810,2
20231113,092700,85801390,6880,6880,6880,6880,1
20231113,092600,85794510,6800,6840,6890,6800,366
20231113,092500,83302860,6890,6890,6890,6890,150
20231113,092400,82269360,6890,6890,6890,6890,1
20231113,092300,82262470,6890,6890,6890,6890,19
20231113,092200,82131560,6890,6890,6890,6890,701
20231113,092100,77301670,6890,6890,6890,6890,8
20231113,092000,77246550,6900,6890,6900,6890,13
20231113,091900,77156940,6900,6900,6900,6900,0
20231113,091800,77156940,6900,6890,6900,6840,1331
20231113,091700,67990520,6890,6890,6890,6880,255
20231113,091600,66235050,6880,6880,6880,6870,275
20231113,091500,64345490,6890,6890,6890,6890,1014
20231113,091400,57359030,6830,6830,6830,6830,38
20231113,091300,57099490,6830,6870,6920,6740,1251
20231113,091200,48624950,6920,6920,6920,6920,300
20231113,091100,46548950,6870,6920,6920,6870,250
20231113,091000,44831400,6920,6910,6920,6910,300
20231113,090900,42756180,6920,6920,6930,6920,299
20231113,090800,40686850,6920,6890,6940,6890,2291
20231113,090700,24826230,6880,6840,6880,6840,59
20231113,090600,24421410,6840,6870,6870,6840,118
20231113,090500,23611290,6880,6850,6880,6840,1139
20231113,090400,15815930,6840,6840,6840,6840,94
20231113,090300,15172970,6820,6850,6870,6820,314
20231113,090200,13027350,6840,6800,6840,6800,478
20231113,090100,9763120,6790,6780,6790,6780,195
20231113,090000,8439140,6770,6750,6770,6750,853